Beijing Enterprises Urban Resources historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-20	0.475	0.475	0.475	0.475	0.397	80,000
2024-12-19	0.470	0.480	0.470	0.475	0.397	904,000
2024-12-18	0.480	0.480	0.475	0.475	0.397	8,000
2024-12-17	0.480	0.480	0.470	0.475	0.397	636,000
2024-12-16	0.480	0.485	0.480	0.485	0.406	128,000
2024-12-13	0.485	0.485	0.480	0.480	0.402	496,000
2024-12-12	0.480	0.480	0.480	0.480	0.402	332,000
2024-12-11	0.480	0.480	0.480	0.480	0.402	8,000
2024-12-10	0.490	0.490	0.480	0.480	0.402	112,000
2024-12-09	0.480	0.480	0.480	0.480	0.402	124,000
2024-12-06	0.480	0.480	0.480	0.480	0.402	408,000
2024-12-05	0.480	0.480	0.480	0.480	0.402	76,000
2024-12-04	0.480	0.485	0.480	0.480	0.402	68,000
2024-12-03	0.485	0.485	0.480	0.480	0.402	4,000
2024-12-02	0.490	0.490	0.480	0.480	0.402	88,000
2024-11-29	0.485	0.485	0.485	0.485	0.406	4,000
2024-11-28	0.485	0.485	0.485	0.485	0.406	4,000
2024-11-27	0.490	0.490	0.470	0.485	0.406	848,000
2024-11-26	0.490	0.490	0.480	0.480	0.402	272,000
2024-11-21	0.490	0.490	0.485	0.490	0.410	144,000
2024-11-19	0.490	0.490	0.490	0.490	0.410	4,000
2024-11-18	0.485	0.490	0.480	0.490	0.410	436,000
2024-11-15	0.490	0.490	0.480	0.485	0.406	624,000
2024-11-14	0.485	0.485	0.485	0.485	0.406	12,000
2024-11-13	0.490	0.500	0.480	0.495	0.414	1,120,000
2024-11-12	0.500	0.500	0.495	0.495	0.414	160,000
2024-11-11	0.490	0.495	0.490	0.495	0.414	148,000
2024-11-08	0.510	0.510	0.495	0.495	0.414	512,000
2024-11-07	0.500	0.510	0.495	0.510	0.427	72,000
2024-11-06	0.495	0.500	0.495	0.500	0.418	228,000
2024-11-05	0.495	0.500	0.495	0.500	0.418	520,000
2024-11-04	0.500	0.500	0.500	0.500	0.418	4,000
2024-11-01	0.495	0.500	0.495	0.500	0.418	136,000
2024-10-31	0.495	0.510	0.495	0.500	0.418	168,000
2024-10-30	0.510	0.510	0.495	0.495	0.414	36,000
2024-10-29	0.500	0.500	0.495	0.495	0.414	12,000
2024-10-28	0.510	0.510	0.510	0.510	0.427	8,000
2024-10-25	0.495	0.500	0.495	0.500	0.418	280,000
2024-10-24	0.500	0.500	0.495	0.500	0.418	1,852,000
2024-10-23	0.500	0.510	0.500	0.510	0.427	84,000
2024-10-22	0.500	0.510	0.500	0.510	0.427	56,000
2024-10-21	0.510	0.510	0.500	0.510	0.427	148,000
2024-10-18	0.510	0.520	0.510	0.520	0.435	112,000
2024-10-17	0.510	0.520	0.500	0.520	0.435	96,000
2024-10-16	0.510	0.510	0.510	0.510	0.427	56,000
2024-10-15	0.510	0.520	0.510	0.510	0.427	212,000
2024-10-14	0.520	0.520	0.520	0.520	0.435	4,000
2024-10-10	0.510	0.530	0.510	0.530	0.444	40,000
2024-10-09	0.530	0.540	0.510	0.510	0.427	1,108,000
2024-10-08	0.570	0.570	0.520	0.520	0.435	2,324,000
2024-10-07	0.540	0.570	0.530	0.570	0.477	2,644,000
2024-10-04	0.510	0.540	0.500	0.540	0.452	1,428,000
2024-10-03	0.500	0.520	0.500	0.510	0.427	1,556,000
2024-10-02	0.495	0.520	0.495	0.510	0.427	1,668,000
2024-09-30	0.500	0.510	0.495	0.500	0.418	1,276,000
2024-09-27	0.500	0.510	0.495	0.500	0.418	520,000
2024-09-26	0.510	0.510	0.495	0.510	0.427	136,000
2024-09-25	0.500	0.500	0.500	0.500	0.418	40,000
2024-09-24	0.500	0.500	0.500	0.500	0.418	8,000
2024-09-23	0.510	0.510	0.480	0.490	0.410	24,000

← NewerPage 8 of 20 · 1,170 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0180 HKD
2026-06-01	0.0200 HKD
2025-09-05	0.0180 HKD
2025-06-05	0.0130 HKD
2024-09-09	0.0120 HKD
2024-06-07	0.0150 HKD
2023-09-11	0.0120 HKD
2023-06-09	0.0100 HKD
2022-09-08	0.0100 HKD
2022-06-09	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.